Indicators

Borg Warner (NY: BWA )

36.44 +0.81 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.59	25.95	25.38	25.45	3,704,076	-0.09(-0.34%)
Jan 28, 2011	26.35	26.35	25.50	25.53	6,166,782	-1.10(-4.14%)
Jan 27, 2011	25.99	26.79	25.96	26.64	3,365,236	+0.05(+0.18%)
Jan 26, 2011	25.90	26.65	25.88	26.59	4,056,466	+0.87(+3.38%)
Jan 25, 2011	25.87	26.05	25.38	25.72	3,023,814	-0.32(-1.23%)
Jan 24, 2011	25.74	26.12	25.56	26.04	4,084,192	+0.37(+1.43%)
Jan 21, 2011	26.22	26.35	25.65	25.67	3,931,898	-0.32(-1.23%)
Jan 20, 2011	26.14	26.24	25.48	25.99	6,050,256	-0.36(-1.36%)
Jan 19, 2011	27.01	27.11	26.28	26.35	3,120,476	-0.62(-2.28%)
Jan 18, 2011	26.46	26.98	26.40	26.97	3,965,541	+0.39(+1.45%)
Jan 14, 2011	26.04	26.75	25.96	26.58	5,647,004	+0.68(+2.64%)
Jan 13, 2011	26.47	26.56	25.65	25.90	9,753,199	-0.57(-2.14%)
Jan 12, 2011	26.91	27.07	26.26	26.47	6,434,965	-0.15(-0.57%)
Jan 11, 2011	27.14	27.49	26.39	26.62	8,614,413	-0.23(-0.86%)
Jan 10, 2011	26.11	27.11	25.70	26.85	7,956,492	+0.43(+1.63%)
Jan 07, 2011	26.99	27.18	26.11	26.42	9,254,087	-0.95(-3.46%)
Jan 06, 2011	27.63	27.77	27.29	27.36	3,555,943	-0.29(-1.06%)
Jan 05, 2011	27.43	27.79	27.27	27.66	5,346,585	+0.28(+1.03%)
Jan 04, 2011	27.97	28.04	26.94	27.38	5,260,851	-0.32(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.